Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NasdaqGS - Nasdaq Real Time Price USD

Wynn Resorts, Limited (WYNN)

Time to buy WYNN?
82.49
+2.45
+(3.06%)
At close: May 2 at 4:00:00 PM EDT
82.51
+0.02
+(0.02%)
After hours: May 2 at 7:59:50 PM EDT
Time to buy WYNN?
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 2, 202580.8683.0880.8682.4982.491,597,200
May 1, 202580.4482.0079.9280.0480.041,772,000
Apr 30, 202579.5080.4678.7880.3180.311,922,700
Apr 29, 202581.8882.4080.9581.5581.551,463,600
Apr 28, 202582.0983.3181.6382.2082.201,443,300
Apr 25, 202581.5082.3081.1082.1182.111,467,700
Apr 24, 202579.3881.8679.1081.5881.581,937,000
Apr 23, 202579.1581.4878.0679.1179.112,810,500
Apr 22, 202575.2577.4875.2576.9776.972,560,300
Apr 21, 202574.7775.7773.8074.9674.962,525,900
Apr 17, 202574.3175.1973.6274.7774.771,559,500
Apr 16, 202574.1374.6772.6573.7373.731,827,100
Apr 15, 202573.2875.6073.0074.9074.902,027,600
Apr 14, 202574.4174.9771.7773.5473.542,603,600
Apr 11, 202572.5674.1170.7373.1973.192,710,200
Apr 10, 202574.6574.7969.4472.3072.303,008,800
Apr 9, 202565.9376.7465.7275.8375.837,589,100
Apr 8, 202570.2471.1365.2566.1066.104,088,400
Apr 7, 202567.9872.4966.6067.9367.934,359,300
Apr 4, 202568.6171.2766.2070.0970.098,307,700
Apr 3, 202578.5078.6372.5072.8872.885,509,100
Apr 2, 202581.5083.3281.3581.5481.542,539,900
Apr 1, 202583.3583.9981.5582.7382.731,499,700
Mar 31, 202580.6483.7880.1683.5083.502,115,000
Mar 28, 202585.5385.9081.6982.3382.332,487,000
Mar 27, 202585.5287.6385.4086.1586.151,388,300
Mar 26, 202586.0586.8185.0785.8385.831,423,200
Mar 25, 202586.3389.3385.3486.0386.034,498,900
Mar 24, 202583.8585.3183.6284.8784.872,448,000
Mar 21, 202582.3182.8080.2382.6382.634,329,600
Mar 20, 202583.9984.9982.9883.0783.071,805,400
Mar 19, 202585.0085.8584.5585.0585.051,533,700
Mar 18, 202586.4186.8084.8485.4385.431,186,100
Mar 17, 202586.2787.5085.6586.4286.421,606,100
Mar 14, 202584.4186.7284.4186.1886.181,797,100
Mar 13, 202584.9485.9283.0383.2383.231,739,700
Mar 12, 202587.0387.8583.4285.6785.672,047,100
Mar 11, 202589.2089.2285.8587.3887.381,423,800
Mar 10, 202587.1989.2586.2088.4288.422,774,500
Mar 7, 202588.0089.0585.8588.7288.721,889,600
Mar 6, 202590.2290.8988.0988.1988.191,797,200
Mar 5, 202587.7590.7487.3690.6790.672,448,900
Mar 4, 202588.0089.0085.6487.1087.102,272,300
Mar 3, 202592.2593.5288.5588.9388.932,123,200
Feb 28, 202587.8690.0787.5589.3289.321,468,200
Feb 27, 202590.2391.7687.4688.1988.192,245,100
Feb 26, 202591.8393.4790.6691.1091.102,241,800
Feb 25, 202590.1191.9689.2791.0391.032,079,800
Feb 24, 2025 0.25 Dividend
Feb 24, 202590.5190.7588.7590.1590.152,160,600
Feb 21, 202594.0094.2989.8390.7690.512,962,200
Feb 20, 202592.2094.2091.9793.4793.213,407,500
Feb 19, 202591.4392.5690.1292.2692.012,493,500
Feb 18, 202590.7692.9788.9691.2190.965,199,200
Feb 14, 202584.6489.4583.5388.8288.589,031,600
Feb 13, 202580.8581.9579.6980.4780.257,598,800
Feb 12, 202576.8778.4176.7578.3778.152,801,800
Feb 11, 202578.1578.4376.9677.0076.792,137,600
Feb 10, 202580.6181.0878.7178.9778.752,620,400
Feb 7, 202580.7482.2280.2880.5880.362,255,300
Feb 6, 202582.4182.7080.2780.6580.432,458,500
Feb 5, 202582.4082.6081.2281.6681.443,796,500
Feb 4, 202583.1384.4783.0883.1982.962,555,400
Feb 3, 202584.3284.7483.1083.5683.332,721,100
Jan 31, 202589.6089.6185.8286.8586.613,614,900
Jan 30, 202587.1589.7586.7289.6089.352,789,700
Jan 29, 202584.7885.5784.0384.1183.881,559,800
Jan 28, 202584.4884.9582.8084.3384.101,919,200
Jan 27, 202584.3985.5184.0684.7784.542,268,100
Jan 24, 202585.0285.6584.3684.9984.761,418,400
Jan 23, 202585.0085.8784.3885.0884.851,746,100
Jan 22, 202585.7587.3084.3285.1684.932,862,600
Jan 21, 202585.2486.7285.1986.2686.022,617,200
Jan 17, 202583.2585.2083.0084.6784.443,339,700
Jan 16, 202582.7883.2381.7682.5082.271,844,800
Jan 15, 202582.5383.5982.2082.4182.182,264,200
Jan 14, 202581.5881.8879.9081.8081.572,773,800
Jan 13, 202580.7882.6080.7581.3381.111,850,500
Jan 10, 202580.1283.0880.1281.1580.932,655,900
Jan 8, 202582.0082.3980.7081.1780.951,862,300
Jan 7, 202584.6185.5681.9482.4582.222,195,300
Jan 6, 202584.2586.2784.1484.6184.382,923,500
Jan 3, 202584.5086.0182.8583.3283.092,805,900
Jan 2, 202586.3387.3883.7383.8083.572,001,600
Dec 31, 202485.9386.7585.8786.1685.921,612,600
Dec 30, 202487.4087.4085.2485.8385.592,180,100
Dec 27, 202488.6689.2988.0288.6888.441,086,700
Dec 26, 202489.0189.8988.4289.3189.061,218,900
Dec 24, 202488.1389.2287.3888.7888.54692,800
Dec 23, 202488.9689.4287.7688.1187.871,312,400
Dec 20, 202488.1090.1488.0588.9588.702,663,400
Dec 19, 202490.6290.6287.3688.3188.071,736,400
Dec 18, 202491.9692.9588.2288.7088.462,096,000
Dec 17, 202489.6892.6389.4491.9691.712,046,400
Dec 16, 202493.2593.7789.4889.6889.433,104,300
Dec 13, 202492.8895.4292.6594.5394.271,778,000
Dec 12, 202494.5795.3793.3993.4793.211,575,700
Dec 11, 202495.2595.6394.1895.2194.951,325,700
Dec 10, 202494.7096.4093.7094.9594.691,426,800
Dec 9, 202497.0099.6295.7595.9495.682,690,800
Dec 6, 202495.3695.8994.3094.3794.111,026,500
Dec 5, 202494.8795.8594.3594.4094.141,357,800
Dec 4, 202493.6495.2993.0394.7994.531,958,200
Dec 3, 202495.1395.5593.2393.7693.503,045,300
Dec 2, 202495.5097.5094.9096.1695.902,945,200
Nov 29, 202491.2995.0591.2694.3894.121,402,500
Nov 27, 202492.1694.1991.5591.6791.421,436,600
Nov 26, 202493.0793.0791.6391.8691.611,807,500
Nov 25, 202491.5593.9291.5593.4593.193,055,000
Nov 22, 202491.6692.5091.2491.2991.041,620,000
Nov 21, 202491.0191.9189.6991.7491.491,612,700
Nov 20, 202491.0492.0790.4291.2290.971,816,300
Nov 19, 202489.5291.2988.7491.2591.002,014,700
Nov 18, 202490.4691.5089.8690.4690.211,771,900
Nov 15, 2024 0.25 Dividend
Nov 15, 202493.1793.6089.6690.7490.493,816,700
Nov 14, 202487.4095.2086.8393.2292.719,577,300
Nov 13, 202485.5285.8084.6985.8085.332,433,300
Nov 12, 202485.8086.2584.5485.5085.043,892,600
Nov 11, 202484.9988.1284.9986.4886.012,508,700
Nov 8, 202485.5686.2583.9084.3083.844,116,500
Nov 7, 202486.8889.1086.0587.1786.702,957,900
Nov 6, 202486.6587.6085.0385.3284.864,784,300
Nov 5, 202491.5893.0086.0286.7286.2510,733,500
Nov 4, 202495.7896.6895.4395.6595.132,238,700
Nov 1, 202497.0797.5395.4395.6895.161,737,700
Oct 31, 202497.9798.0095.9496.0295.501,897,300
Oct 30, 202498.2499.1097.9098.4997.961,337,100
Oct 29, 202499.36100.9198.8799.0098.461,890,200
Oct 28, 202498.4599.4298.2898.6298.081,062,200
Oct 25, 202498.0299.4497.8997.9997.461,098,500
Oct 24, 202498.9999.4797.0197.9097.371,898,100
Oct 23, 202498.5999.0497.4397.6897.151,683,100
Oct 22, 202498.2899.7197.9299.4098.861,403,700
Oct 21, 202498.5898.8797.6398.3797.841,674,100
Oct 18, 202499.61101.3299.1799.4498.902,269,800
Oct 17, 202499.1999.4096.9797.9997.462,933,300
Oct 16, 202499.89101.6099.63100.2499.701,697,700
Oct 15, 2024102.50102.7198.9999.2298.684,169,200
Oct 14, 2024103.41105.06102.35103.95103.392,160,800
Oct 11, 2024104.27106.40103.71104.75104.182,537,900
Oct 10, 2024103.52104.96102.82103.70103.142,181,800
Oct 9, 2024102.84104.86102.29104.15103.583,199,200
Oct 8, 2024102.50104.84100.06102.88102.324,473,500
Oct 7, 2024107.50107.81105.29106.41105.833,330,700
Oct 4, 2024104.25106.59103.45105.45104.884,238,000
Oct 3, 202499.97103.1998.87103.08102.523,880,700
Oct 2, 202499.53102.2699.31102.04101.494,512,300
Oct 1, 202496.0399.7796.0399.4598.914,771,200
Sep 30, 202497.4598.1795.5995.8895.366,224,800
Sep 27, 202492.6697.8292.6697.6297.0911,253,100
Sep 26, 202489.8691.6088.6991.0390.548,289,500
Sep 25, 202483.7684.8782.8884.1383.672,244,100
Sep 24, 202483.5686.2082.9984.1683.704,888,100
Sep 23, 202479.8980.7979.5280.2179.771,646,700
Sep 20, 202479.9379.9978.4979.7179.282,394,900
Sep 19, 202480.3181.1079.7980.1879.742,273,600
Sep 18, 202479.9980.0478.3578.7878.352,107,500
Sep 17, 202479.6881.0279.5880.0079.572,464,900
Sep 16, 202478.6579.5678.3078.9578.521,657,600
Sep 13, 202476.7979.3476.5578.4678.032,235,300
Sep 12, 202476.2176.5274.9076.2675.851,392,100
Sep 11, 202475.3575.9274.4675.7775.361,324,300
Sep 10, 202477.0377.0974.8175.3574.941,967,400
Sep 9, 202476.7077.6476.3876.9176.491,606,900
Sep 6, 202477.3378.2576.6876.7276.301,924,800
Sep 5, 202477.1077.8676.3077.1276.701,600,400
Sep 4, 202475.8878.0575.8077.0476.622,184,800
Sep 3, 202476.9277.2075.7175.8175.402,036,000
Aug 30, 202475.9477.0575.2276.8876.463,939,500
Aug 29, 202475.3076.4675.0975.5475.131,672,400
Aug 28, 202476.5076.5574.2175.3074.893,012,700
Aug 27, 202477.0577.2176.6077.0476.621,135,500
Aug 26, 202477.6577.9176.7977.2476.821,315,400
Aug 23, 202476.7777.4176.0777.3776.951,479,900
Aug 22, 202477.3677.6476.7677.0976.671,133,700
Aug 21, 202476.5577.8476.4377.3676.942,302,300
Aug 20, 202476.1876.6975.9176.0275.611,839,300
Aug 19, 2024 0.25 Dividend
Aug 19, 202476.1577.2276.0576.6076.183,310,500
Aug 16, 202475.8077.2875.8076.2975.631,822,800
Aug 15, 202475.0376.9075.0376.1475.482,778,700
Aug 14, 202474.2674.8173.2674.0473.402,381,300
Aug 13, 202473.9474.8473.2574.2073.562,371,200
Aug 12, 202474.0075.0773.4273.9373.292,584,000
Aug 9, 202477.1577.2374.4574.6373.982,417,900
Aug 8, 202475.6277.2275.5076.6575.982,654,800
Aug 7, 202478.5079.0574.0774.8574.205,081,700
Aug 6, 202473.9476.9573.9276.2975.635,052,100
Aug 5, 202471.9174.6371.6373.5572.914,677,800
Aug 2, 202477.4877.8975.5076.8076.134,142,500
Aug 1, 202482.3382.6278.2178.7178.034,292,500
Jul 31, 202482.8083.9782.6182.8282.101,997,500
Jul 30, 202482.2482.8981.8382.5181.791,442,300
Jul 29, 202481.7082.7780.7682.5081.781,466,200
Jul 26, 202481.4281.6780.0281.6180.901,925,400
Jul 25, 202480.6981.6480.1180.5279.822,426,000
Jul 24, 202483.4683.7580.6680.9780.272,320,100
Jul 23, 202483.2383.3182.5583.2782.551,569,900
Jul 22, 202483.9684.4482.5983.5482.811,641,600
Jul 19, 202483.4883.7582.1983.4382.712,150,800
Jul 18, 202484.4585.0683.1983.4882.752,317,600
Jul 17, 202485.4985.8784.2484.9284.182,042,200
Jul 16, 202484.6586.2083.2385.9585.202,010,500
Jul 15, 202485.8186.9784.2984.6083.861,868,800
Jul 12, 202485.5386.5084.8685.8385.081,776,200
Jul 11, 202484.2585.8383.8884.6183.871,701,700
Jul 10, 202485.0085.0083.6883.9183.181,886,400
Jul 9, 202485.3186.0284.7184.7684.021,830,500
Jul 8, 202487.0587.3785.1785.2584.512,239,600
Jul 5, 202486.8287.9086.2286.8386.081,925,200
Jul 3, 202487.0989.0686.7987.2886.521,556,900
Jul 2, 202487.5688.1186.0986.3385.582,233,300
Jul 1, 202489.7689.7687.0887.6786.911,896,100
Jun 28, 202489.4090.0489.2089.5088.722,199,400
Jun 27, 202488.1089.2487.7289.1488.371,266,600
Jun 26, 202488.0088.4687.6788.1387.361,089,700
Jun 25, 202488.7289.5588.1888.3087.531,489,200
Jun 24, 202489.7790.2988.7289.1088.331,828,400
Jun 21, 202490.0090.1989.1889.8889.105,340,300
Jun 20, 202489.0890.6789.0589.7088.922,039,500
Jun 18, 202488.4989.3688.2989.2088.431,604,400
Jun 17, 202488.2488.9187.4388.7888.011,832,700
Jun 14, 202489.6189.9987.7988.8088.032,688,600
Jun 13, 202490.3591.1590.1590.4989.701,627,100
Jun 12, 202492.3392.7690.1090.8390.042,048,700
Jun 11, 202492.7992.7991.0191.7490.942,077,500
Jun 10, 202492.3993.0391.6092.8792.061,395,500
Jun 7, 202492.4893.8892.0193.1492.331,416,200
Jun 6, 202492.9393.3892.3892.4891.681,194,600
Jun 5, 202493.0093.5092.6093.3692.551,335,000
Jun 4, 202494.0194.4792.6492.9292.111,522,900
Jun 3, 202495.5095.5093.5394.9194.091,197,200
May 31, 202493.2394.9592.9994.8894.062,004,900
May 30, 202492.5293.1191.8592.5491.741,219,100
May 29, 202492.3492.6991.6192.5391.732,367,700
May 28, 202494.3995.0493.2193.5192.701,812,400
May 24, 202494.0994.8994.0794.6293.801,035,400
May 23, 202496.7696.7693.6994.0993.271,465,100
May 22, 202496.4396.4594.9395.4894.651,319,000
May 21, 202497.1097.9996.4596.5995.751,403,800
May 20, 202497.1098.1397.0097.6696.811,182,200
May 17, 2024 0.25 Dividend
May 17, 202496.8497.4796.5096.7995.951,072,600
May 16, 202497.3598.3097.0797.1196.021,171,200
May 15, 202498.6998.7297.2697.6296.521,131,500
May 14, 202497.8098.4297.2798.0496.94973,400
May 13, 202498.1698.6797.0097.9996.891,750,000
May 10, 202497.7098.0095.7596.3995.311,566,400
May 9, 202496.1697.8495.6797.1996.102,041,400
May 8, 202497.8597.9694.2395.7594.674,251,400
May 7, 202497.8298.3296.3097.2396.142,967,600
May 6, 202497.7398.6897.0397.8796.771,906,700
May 3, 202496.9297.1195.9196.7195.621,323,200

Related Tickers

LVS Las Vegas Sands Corp.
38.07
+3.42%
 
MGM MGM Resorts International
31.97
+3.60%
 
CZR Caesars Entertainment, Inc.
27.80
+2.21%
 
PENN PENN Entertainment, Inc.
15.97
+2.77%
 
RRR Red Rock Resorts, Inc.
43.81
+3.64%
 
MLCO Melco Resorts & Entertainment Limited
5.35
+6.36%
 
BYD Boyd Gaming Corporation
70.88
+2.47%
 
MTN Vail Resorts, Inc.
140.52
+0.50%
 
VAC Marriott Vacations Worldwide Corporation
59.61
+4.21%
 
BALY Bally's Corporation
12.69
+1.52%
 
Waiting for permission
Allow microphone access to enable voice search

Try again.